EBIX

Ebix, Inc. Historical Stock Prices

$15.34
*  
0.12
0.79%
Get EBIX Alerts
*Delayed - data as of Aug. 29, 2014 10:20 ET  -  Find a broker to begin trading EBIX now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    EBIX Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
10:20  15.34  15.35  15.23  15.34 21,489
08/28/2014 15.32 15.42 15.15 15.22 268,722
08/27/2014 15.18 15.41 15.14 15.34 298,964
08/26/2014 14.85 15.275 14.76 15.17 793,977
08/25/2014 14.21 14.93 14.14 14.79 676,463
08/22/2014 14.04 14.12 13.85 14.04 311,333
08/21/2014 14.16 14.22 13.93 14.04 385,046
08/20/2014 14.03 14.26 13.8 14.15 280,579
08/19/2014 14.03 14.1053 13.73 14.06 250,961
08/18/2014 13.88 14.02 13.65 13.99 357,341
08/15/2014 13.88 13.88 13.5 13.77 313,105
08/14/2014 13.46 13.76 13.39 13.73 280,614
08/13/2014 13.46 13.63 13.39 13.47 250,018
08/12/2014 13.66 13.78 13.42 13.45 671,659
08/11/2014 13.84 13.958 13.38 13.74 595,353
08/08/2014 12.56 13.81 12.5 13.8 1,041,322
08/07/2014 13.35 13.56 13.0401 13.23 435,130
08/06/2014 12.48 13.45 12.45 13.34 889,847
08/05/2014 12.38 12.48 12.19 12.45 318,646
08/04/2014 12.45 12.465 12.17 12.42 392,049
08/01/2014 12.56 12.5799 12.21 12.37 337,055
07/31/2014 12.35 12.59 12.15 12.56 599,265
07/30/2014 12.29 12.555 12.12 12.49 358,476
07/29/2014 12.43 12.48 12.2 12.23 406,179
07/28/2014 12.69 12.71 12.226 12.44 451,139
07/25/2014 12.58 12.85 12.56 12.72 411,524
07/24/2014 12.72 12.92 12.56 12.7 551,719
07/23/2014 12.8 12.86 12.68 12.74 317,922
07/22/2014 12.79 12.9899 12.404 12.81 677,359
07/21/2014 12.74 12.856 12.53 12.73 413,225
07/18/2014 12.72 12.87 12.6 12.75 1,016,923
07/17/2014 12.81 12.89 12.67 12.74 909,679
07/16/2014 12.6 12.87 12.33 12.83 576,897
07/15/2014 12.82 12.82 12.5 12.56 347,255
07/14/2014 12.55 12.84 12.45 12.8 793,508
07/11/2014 12.85 13.13 12.4 12.53 828,356
07/10/2014 13.11 13.15 12.8 12.91 638,485
07/09/2014 13.44 13.59 13.26 13.37 282,310
07/08/2014 13.84 13.89 13.2 13.43 765,274
07/07/2014 14.01 14.2048 13.65 13.93 1,119,645
07/03/2014 14.43 14.55 14.1 14.1 319,535
07/02/2014 14.57 14.6899 14.35 14.44 277,312
07/01/2014 14.3 14.75 14.3 14.64 405,332
06/30/2014 14.19 14.5 14.075 14.31 386,496
06/27/2014 14.3 14.41 14.1 14.24 1,160,808
06/26/2014 14.44 14.54 14.21 14.4 331,688
06/25/2014 14.22 14.56 14.12 14.48 295,024
06/24/2014 14.43 14.65 14.25 14.29 303,242
06/23/2014 14.34 14.75 14.31 14.5 407,151
06/20/2014 14.52 14.56 14.07 14.28 658,239
06/19/2014 14.7 14.89 14.45 14.565 320,859
06/18/2014 14.27 14.75 14.26 14.7 698,554
06/17/2014 13.97 14.35 13.96 14.19 453,112
06/16/2014 13.8 14.1 13.73 13.97 423,973
06/13/2014 13.56 13.87 13.3401 13.815 693,404
06/12/2014 13.25 13.6 13.17 13.55 613,752
06/11/2014 13.02 13.26 13.01 13.21 418,368
06/10/2014 12.85 13.13 12.8 13.09 725,320
06/09/2014 13.13 13.19 12.76 12.85 744,955
06/06/2014 12.91 13.175 12.71 13.03 1,334,524
06/05/2014 12.65 13.25 12.65 12.9 1,185,199
06/04/2014 14.85 14.9 12.35 12.73 4,746,697
06/03/2014 15.08 15.39 14.87 14.9 505,782
06/02/2014 15.64 15.79 15.07 15.09 570,394
05/30/2014 15.76 16.07 15.6 15.64 378,022
05/29/2014 16.06 16.125 15.81 15.84 225,913
05/28/2014 16.12 16.25 15.84 16 279,235
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?